시장 데이터를 불러오는 중
전체 종목
사이톰엑스 테라퓨틱스 과거 주가
CytomX Therapeutics, Inc. - Common Stock · CTMX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CytomX Therapeutics, Inc. - Common Stock · CTMX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,299 | ₩3,460 | ₩3,272 | ₩3,447 | +4.47% | 304.1만 |
| 2026.10.08 | ₩3,366 | ₩3,413 | ₩3,259 | ₩3,313 | -1.59% | 450.2만 |
| 2026.10.07 | ₩3,393 | ₩3,554 | ₩3,380 | ₩3,420 | +0.79% | 234.1만 |
| 2026.10.06 | ₩3,500 | ₩3,527 | ₩3,359 | ₩3,433 | -1.92% | 195.6만 |
| 2026.10.05 | ₩3,420 | ₩3,581 | ₩3,326 | ₩3,460 | +1.18% | 176.7만 |
| 2026.10.02 | ₩3,594 | ₩3,594 | ₩3,420 | ₩3,433 | -4.48% | 262.4만 |
| 2026.10.01 | ₩3,634 | ₩3,722 | ₩3,514 | ₩3,527 | -2.95% | 269.8만 |
| 2026.09.30 | ₩3,728 | ₩3,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,648 |
| -2.16% |
| 322.1만 |
| 2026.09.29 | ₩3,621 | ₩3,789 | ₩3,554 | ₩3,688 | +1.85% | 445.7만 |
|---|
| 2026.09.28 | ₩3,594 | ₩3,701 | ₩3,487 | ₩3,608 | +0.37% | 269.4만 |
|---|
| 2026.09.25 | ₩3,675 | ₩3,728 | ₩3,567 | ₩3,621 | -1.46% | 303.2만 |
|---|
| 2026.09.24 | ₩3,688 | ₩3,728 | ₩3,594 | ₩3,688 | 0.00% | 307.9만 |
|---|
| 2026.09.23 | ₩3,889 | ₩3,903 | ₩3,581 | ₩3,728 | -4.14% | 495.5만 |
|---|
| 2026.09.22 | ₩3,836 | ₩4,017 | ₩3,701 | ₩3,943 | +2.80% | 792.3만 |
|---|
| 2026.09.21 | ₩3,755 | ₩3,795 | ₩3,677 | ₩3,701 | -1.43% | 233.1만 |
|---|
| 2026.09.18 | ₩3,795 | ₩3,836 | ₩3,648 | ₩3,701 | -2.47% | 959.6만 |
|---|
| 2026.09.17 | ₩3,795 | ₩3,916 | ₩3,728 | ₩3,782 | -0.35% | 421.5만 |
|---|
| 2026.09.16 | ₩3,648 | ₩3,842 | ₩3,582 | ₩3,708 | +1.65% | 686.6만 |
|---|
| 2026.09.15 | ₩4,292 | ₩4,298 | ₩3,574 | ₩3,608 | -15.94% | 750.7만 |
|---|
| 2026.09.14 | ₩4,473 | ₩4,506 | ₩4,218 | ₩4,292 | -4.05% | 613.9만 |
|---|
| 2026.09.11 | ₩4,533 | ₩4,568 | ₩4,332 | ₩4,412 | -2.66% | 225만 |
|---|
| 2026.09.10 | ₩4,694 | ₩4,721 | ₩4,473 | ₩4,493 | -4.29% | 205.8만 |
|---|
| 2026.09.09 | ₩4,908 | ₩4,908 | ₩4,687 | ₩4,748 | -3.28% | 205.3만 |
|---|
| 2026.09.08 | ₩4,844 | ₩4,908 | ₩4,801 | ₩4,895 | +1.05% | 198.5만 |
|---|
| 2026.09.04 | ₩4,882 | ₩4,996 | ₩4,734 | ₩4,976 | +1.92% | 229.7만 |
|---|
| 2026.09.03 | ₩5,002 | ₩5,123 | ₩4,841 | ₩4,935 | -1.34% | 255.7만 |
|---|
| 2026.09.02 | ₩4,989 | ₩5,210 | ₩4,949 | ₩4,989 | 0.00% | 649.7만 |
|---|
| 2026.09.01 | ₩4,452 | ₩5,002 | ₩4,452 | ₩4,922 | +10.54% | 882.1만 |
|---|
| 2026.08.31 | ₩4,292 | ₩4,526 | ₩4,251 | ₩4,506 | +5.00% | 238.1만 |
|---|
| 2026.08.28 | ₩4,560 | ₩4,587 | ₩4,305 | ₩4,305 | -5.59% | 217.3만 |
|---|
| 2026.08.27 | ₩4,634 | ₩4,721 | ₩4,406 | ₩4,587 | -1.01% | 258만 |
|---|
| 2026.08.26 | ₩4,493 | ₩4,533 | ₩4,406 | ₩4,452 | -0.90% | 221.6만 |
|---|
| 2026.08.25 | ₩4,452 | ₩4,620 | ₩4,452 | ₩4,520 | +1.51% | 402.7만 |
|---|
| 2026.08.24 | ₩4,426 | ₩4,533 | ₩4,258 | ₩4,412 | -0.30% | 319.2만 |
|---|
| 2026.08.21 | ₩4,439 | ₩4,580 | ₩4,385 | ₩4,399 | -0.91% | 289.5만 |
|---|
| 2026.08.20 | ₩4,734 | ₩4,774 | ₩4,385 | ₩4,412 | -6.80% | 260.5만 |
|---|
| 2026.08.19 | ₩4,667 | ₩4,828 | ₩4,640 | ₩4,788 | +2.59% | 457.9만 |
|---|
| 2026.08.18 | ₩4,573 | ₩4,607 | ₩4,426 | ₩4,546 | -0.59% | 245.7만 |
|---|
| 2026.08.17 | ₩4,506 | ₩4,640 | ₩4,479 | ₩4,627 | +2.68% | 236.5만 |
|---|
| 2026.08.14 | ₩4,479 | ₩4,540 | ₩4,399 | ₩4,506 | +0.60% | 143.3만 |
|---|
| 2026.08.13 | ₩4,694 | ₩4,694 | ₩4,479 | ₩4,493 | -4.29% | 180.9만 |
|---|
| 2026.08.12 | ₩4,667 | ₩4,741 | ₩4,580 | ₩4,680 | +0.29% | 251.9만 |
|---|
| 2026.08.11 | ₩4,587 | ₩4,694 | ₩4,520 | ₩4,627 | +0.88% | 169.9만 |
|---|
| 2026.08.10 | ₩4,627 | ₩4,687 | ₩4,540 | ₩4,613 | -0.29% | 179.6만 |
|---|
| 2026.08.07 | ₩4,452 | ₩4,761 | ₩4,426 | ₩4,640 | +4.22% | 246.2만 |
|---|
| 2026.08.06 | ₩4,439 | ₩4,560 | ₩4,412 | ₩4,520 | +1.81% | 193.7만 |
|---|
| 2026.08.05 | ₩4,426 | ₩4,526 | ₩4,385 | ₩4,493 | +1.52% | 203.1만 |
|---|
| 2026.08.04 | ₩4,332 | ₩4,466 | ₩4,312 | ₩4,452 | +2.79% | 243.7만 |
|---|
| 2026.08.03 | ₩4,144 | ₩4,265 | ₩4,037 | ₩4,251 | +2.59% | 379.7만 |
|---|
| 2026.07.31 | ₩4,372 | ₩4,400 | ₩4,157 | ₩4,157 | -4.91% | 350.2만 |
|---|
| 2026.07.30 | ₩4,265 | ₩4,412 | ₩4,231 | ₩4,399 | +3.14% | 175.7만 |
|---|
| 2026.07.29 | ₩4,305 | ₩4,493 | ₩4,224 | ₩4,251 | -1.25% | 136.4만 |
|---|
| 2026.07.28 | ₩4,372 | ₩4,391 | ₩4,198 | ₩4,318 | -1.23% | 200.8만 |
|---|
| 2026.07.27 | ₩4,359 | ₩4,600 | ₩4,359 | ₩4,359 | 0.00% | 250.1만 |
|---|
| 2026.07.24 | ₩4,479 | ₩4,533 | ₩4,292 | ₩4,345 | -2.99% | 152만 |
|---|
| 2026.07.23 | ₩4,439 | ₩4,566 | ₩4,392 | ₩4,466 | +0.60% | 138.1만 |
|---|
| 2026.07.22 | ₩4,560 | ₩4,613 | ₩4,459 | ₩4,466 | -2.06% | 231.3만 |
|---|
| 2026.07.21 | ₩4,694 | ₩4,754 | ₩4,546 | ₩4,587 | -2.29% | 596만 |
|---|
| 2026.07.20 | ₩4,895 | ₩5,009 | ₩4,701 | ₩4,721 | -3.56% | 553.6만 |
|---|
| 2026.07.17 | ₩4,895 | ₩4,949 | ₩4,721 | ₩4,855 | -0.82% | 366.7만 |
|---|
| 2026.07.16 | ₩4,882 | ₩4,989 | ₩4,727 | ₩4,915 | +0.69% | 478.2만 |
|---|
| 2026.07.15 | ₩4,882 | ₩4,969 | ₩4,734 | ₩4,935 | +1.10% | 514.6만 |
|---|
| 2026.07.14 | ₩4,962 | ₩5,110 | ₩4,882 | ₩4,908 | -1.08% | 461.3만 |
|---|
| 2026.07.13 | ₩4,949 | ₩5,090 | ₩4,868 | ₩4,962 | +0.27% | 331.4만 |
|---|
| 2026.07.10 | ₩5,364 | ₩5,391 | ₩4,855 | ₩5,043 | -6.00% | 299.2만 |
|---|
| 2026.07.09 | ₩5,110 | ₩5,311 | ₩5,056 | ₩5,304 | +3.81% | 216.5만 |
|---|
| 2026.07.08 | ₩5,056 | ₩5,197 | ₩4,895 | ₩5,136 | +1.59% | 316.6만 |
|---|
| 2026.07.07 | ₩5,177 | ₩5,217 | ₩4,942 | ₩5,150 | -0.52% | 319.5만 |
|---|
| 2026.07.06 | ₩5,043 | ₩5,210 | ₩4,962 | ₩5,110 | +1.33% | 320만 |
|---|
| 2026.07.02 | ₩4,895 | ₩5,230 | ₩4,828 | ₩5,123 | +4.66% | 512.3만 |
|---|
| 2026.07.01 | ₩5,043 | ₩5,123 | ₩4,794 | ₩4,828 | -4.26% | 645.2만 |
|---|
| 2026.06.30 | ₩5,029 | ₩5,217 | ₩4,883 | ₩5,029 | 0.00% | 592.6만 |
|---|
| 2026.06.29 | ₩4,546 | ₩5,110 | ₩4,506 | ₩5,016 | +10.32% | 697만 |
|---|
| 2026.06.26 | ₩4,385 | ₩4,667 | ₩4,332 | ₩4,560 | +3.98% | 2889.5만 |
|---|
| 2026.06.25 | ₩4,412 | ₩4,546 | ₩4,345 | ₩4,385 | -0.61% | 292.2만 |
|---|
| 2026.06.24 | ₩4,238 | ₩4,560 | ₩4,198 | ₩4,452 | +5.06% | 515.7만 |
|---|
| 2026.06.23 | ₩4,077 | ₩4,318 | ₩4,037 | ₩4,224 | +3.62% | 355.4만 |
|---|
| 2026.06.22 | ₩3,997 | ₩4,128 | ₩3,956 | ₩4,077 | +2.01% | 378만 |
|---|
| 2026.06.18 | ₩4,050 | ₩4,117 | ₩3,876 | ₩3,956 | -2.32% | 973.2만 |
|---|
| 2026.06.17 | ₩3,956 | ₩4,157 | ₩3,903 | ₩3,970 | +0.34% | 552만 |
|---|
| 2026.06.16 | ₩4,064 | ₩4,090 | ₩3,842 | ₩3,929 | -3.30% | 1057.4만 |
|---|
| 2026.06.15 | ₩4,090 | ₩4,198 | ₩3,997 | ₩4,077 | -0.33% | 292.1만 |
|---|
| 2026.06.12 | ₩3,997 | ₩4,084 | ₩3,970 | ₩4,037 | +1.01% | 205만 |
|---|
| 2026.06.11 | ₩3,929 | ₩4,037 | ₩3,842 | ₩3,997 | +1.71% | 227.2만 |
|---|
| 2026.06.10 | ₩3,983 | ₩4,043 | ₩3,869 | ₩3,903 | -2.02% | 201.6만 |
|---|
| 2026.06.09 | ₩4,010 | ₩4,050 | ₩3,775 | ₩3,997 | -0.33% | 459.6만 |
|---|
| 2026.06.08 | ₩4,090 | ₩4,090 | ₩3,876 | ₩3,943 | -3.61% | 364.3만 |
|---|
| 2026.06.05 | ₩4,278 | ₩4,278 | ₩3,997 | ₩4,023 | -5.96% | 341.9만 |
|---|
| 2026.06.04 | ₩4,332 | ₩4,419 | ₩4,231 | ₩4,265 | -1.55% | 324만 |
|---|
| 2026.06.03 | ₩4,318 | ₩4,434 | ₩4,245 | ₩4,318 | 0.00% | 354.3만 |
|---|
| 2026.06.02 | ₩4,560 | ₩4,573 | ₩4,211 | ₩4,238 | -7.06% | 492.8만 |
|---|
| 2026.06.01 | ₩4,788 | ₩4,828 | ₩4,526 | ₩4,627 | -3.36% | 670.8만 |
|---|
| 2026.05.29 | ₩4,976 | ₩4,976 | ₩4,748 | ₩4,828 | -2.96% | 262.6만 |
|---|
| 2026.05.28 | ₩5,157 | ₩5,204 | ₩4,962 | ₩4,976 | -3.51% | 234.5만 |
|---|
| 2026.05.27 | ₩4,962 | ₩5,224 | ₩4,962 | ₩5,110 | +2.97% | 476.1만 |
|---|
| 2026.05.26 | ₩5,029 | ₩5,069 | ₩4,788 | ₩4,949 | -1.60% | 254.1만 |
|---|
| 2026.05.22 | ₩5,029 | ₩5,163 | ₩5,009 | ₩5,043 | +0.27% | 204.7만 |
|---|
| 2026.05.21 | ₩4,949 | ₩5,096 | ₩4,875 | ₩5,043 | +1.90% | 159.7만 |
|---|
| 2026.05.20 | ₩4,949 | ₩5,063 | ₩4,835 | ₩4,989 | +0.81% | 234.9만 |
|---|
| 2026.05.19 | ₩4,748 | ₩4,922 | ₩4,593 | ₩4,882 | +2.82% | 675.5만 |
|---|
| 2026.05.18 | ₩4,828 | ₩4,855 | ₩4,627 | ₩4,694 | -2.78% | 312.5만 |
|---|
| 2026.05.15 | ₩4,989 | ₩5,002 | ₩4,801 | ₩4,841 | -2.96% | 392.4만 |
|---|
| 2026.05.14 | ₩5,096 | ₩5,110 | ₩4,962 | ₩5,069 | -0.53% | 246만 |
|---|
| 2026.05.13 | ₩5,163 | ₩5,183 | ₩4,976 | ₩5,083 | -1.56% | 301.9만 |
|---|
| 2026.05.12 | ₩5,190 | ₩5,304 | ₩5,096 | ₩5,204 | +0.26% | 174.5만 |
|---|
| 2026.05.11 | ₩5,230 | ₩5,525 | ₩5,110 | ₩5,177 | -1.03% | 364.8만 |
|---|
| 2026.05.08 | ₩5,418 | ₩5,673 | ₩5,170 | ₩5,338 | -1.49% | 505.8만 |
|---|
| 2026.05.07 | ₩5,539 | ₩5,539 | ₩5,190 | ₩5,364 | -3.15% | 309.7만 |
|---|
| 2026.05.06 | ₩5,525 | ₩5,639 | ₩5,405 | ₩5,539 | +0.24% | 262.8만 |
|---|
| 2026.05.05 | ₩5,633 | ₩5,706 | ₩5,418 | ₩5,472 | -2.86% | 239.6만 |
|---|
| 2026.05.04 | ₩5,566 | ₩5,820 | ₩5,539 | ₩5,606 | +0.72% | 260.7만 |
|---|
| 2026.05.01 | ₩5,659 | ₩5,874 | ₩5,539 | ₩5,606 | -0.95% | 288.5만 |
|---|
| 2026.04.30 | ₩5,485 | ₩5,700 | ₩5,351 | ₩5,659 | +3.18% | 434.1만 |
|---|
| 2026.04.29 | ₩5,485 | ₩5,552 | ₩5,364 | ₩5,431 | -0.98% | 218.9만 |
|---|
| 2026.04.28 | ₩5,700 | ₩5,767 | ₩5,499 | ₩5,525 | -3.06% | 357.1만 |
|---|
| 2026.04.27 | ₩5,874 | ₩5,981 | ₩5,700 | ₩5,753 | -2.05% | 249.3만 |
|---|
| 2026.04.24 | ₩6,035 | ₩6,209 | ₩5,794 | ₩5,901 | -2.22% | 242.3만 |
|---|
| 2026.04.23 | ₩6,169 | ₩6,236 | ₩5,941 | ₩5,968 | -3.26% | 336.1만 |
|---|
| 2026.04.22 | ₩6,464 | ₩6,625 | ₩6,115 | ₩6,183 | -4.36% | 300.4만 |
|---|
| 2026.04.21 | ₩6,558 | ₩6,692 | ₩6,343 | ₩6,384 | -2.66% | 391.6만 |
|---|
| 2026.04.20 | ₩6,424 | ₩6,799 | ₩6,343 | ₩6,558 | +2.09% | 321.1만 |
|---|
| 2026.04.17 | ₩6,746 | ₩6,813 | ₩6,437 | ₩6,464 | -4.17% | 493.9만 |
|---|
| 2026.04.16 | ₩6,142 | ₩6,806 | ₩6,109 | ₩6,558 | +6.77% | 567.8만 |
|---|
| 2026.04.15 | ₩6,136 | ₩6,250 | ₩5,887 | ₩6,115 | -0.33% | 473.2만 |
|---|
| 2026.04.14 | ₩5,901 | ₩6,142 | ₩5,767 | ₩6,089 | +3.18% | 715.8만 |
|---|
| 2026.04.13 | ₩5,874 | ₩5,955 | ₩5,767 | ₩5,887 | +0.23% | 629.2만 |
|---|
| 2026.04.10 | ₩5,673 | ₩5,981 | ₩5,646 | ₩5,887 | +3.78% | 319.9만 |
|---|
| 2026.04.09 | ₩5,700 | ₩5,780 | ₩5,579 | ₩5,686 | -0.24% | 395.8만 |
|---|
| 2026.04.08 | ₩5,955 | ₩6,035 | ₩5,599 | ₩5,700 | -4.28% | 631.8만 |
|---|
| 2026.04.07 | ₩5,794 | ₩5,847 | ₩5,559 | ₩5,767 | -0.46% | 626.7만 |
|---|
| 2026.04.06 | ₩6,102 | ₩6,169 | ₩5,807 | ₩5,901 | -3.30% | 372.3만 |
|---|
| 2026.04.02 | ₩5,861 | ₩6,136 | ₩5,753 | ₩6,115 | +4.35% | 471.8만 |
|---|
| 2026.04.01 | ₩6,317 | ₩6,531 | ₩6,102 | ₩6,115 | -3.18% | 502.9만 |
|---|
| 2026.03.31 | ₩6,035 | ₩6,370 | ₩6,035 | ₩6,303 | +4.44% | 381.4만 |
|---|
| 2026.03.30 | ₩6,022 | ₩6,048 | ₩5,700 | ₩5,914 | -1.78% | 404.4만 |
|---|
| 2026.03.27 | ₩5,901 | ₩6,437 | ₩5,854 | ₩6,062 | +2.73% | 753.8만 |
|---|
| 2026.03.26 | ₩5,566 | ₩5,934 | ₩5,512 | ₩5,928 | +6.51% | 802.7만 |
|---|
| 2026.03.25 | ₩5,834 | ₩5,995 | ₩5,472 | ₩5,659 | -2.99% | 611.2만 |
|---|
| 2026.03.24 | ₩5,861 | ₩5,928 | ₩5,570 | ₩5,686 | -2.97% | 556.8만 |
|---|
| 2026.03.23 | ₩6,008 | ₩6,176 | ₩5,820 | ₩5,981 | -0.45% | 449.5만 |
|---|
| 2026.03.20 | ₩6,196 | ₩6,397 | ₩5,901 | ₩5,968 | -3.68% | 890.6만 |
|---|
| 2026.03.19 | ₩6,048 | ₩6,907 | ₩5,914 | ₩6,411 | +5.99% | 1343.4만 |
|---|
| 2026.03.18 | ₩7,061 | ₩7,121 | ₩5,847 | ₩5,901 | -16.43% | 4072만 |
|---|
| 2026.03.17 | ₩9,280 | ₩9,294 | ₩7,242 | ₩7,309 | -21.24% | 1999.9만 |
|---|
| 2026.03.16 | ₩9,280 | ₩11,011 | ₩8,100 | ₩9,052 | -2.46% | 1.2억 |
|---|
| 2026.03.13 | ₩6,571 | ₩6,680 | ₩6,176 | ₩6,276 | -4.49% | 286.5만 |
|---|
| 2026.03.12 | ₩6,411 | ₩6,571 | ₩6,236 | ₩6,531 | +1.88% | 714.4만 |
|---|
| 2026.03.11 | ₩6,545 | ₩6,706 | ₩6,384 | ₩6,545 | 0.00% | 149.5만 |
|---|
| 2026.03.10 | ₩6,746 | ₩6,853 | ₩6,457 | ₩6,545 | -2.98% | 217.4만 |
|---|
| 2026.03.09 | ₩6,183 | ₩6,773 | ₩6,115 | ₩6,746 | +9.11% | 231.8만 |
|---|
| 2026.03.06 | ₩6,223 | ₩6,370 | ₩6,129 | ₩6,276 | +0.86% | 302.3만 |
|---|
| 2026.03.05 | ₩6,719 | ₩6,719 | ₩6,263 | ₩6,397 | -4.79% | 245.2만 |
|---|
| 2026.03.04 | ₩6,703 | ₩6,866 | ₩6,464 | ₩6,799 | +1.44% | 295.9만 |
|---|
| 2026.03.03 | ₩7,014 | ₩7,014 | ₩6,437 | ₩6,451 | -8.03% | 261.2만 |
|---|
| 2026.03.02 | ₩6,960 | ₩7,376 | ₩6,932 | ₩7,162 | +2.89% | 206.6만 |
|---|
| 2026.02.27 | ₩7,162 | ₩7,296 | ₩7,088 | ₩7,202 | +0.56% | 288.3만 |
|---|
| 2026.02.26 | ₩7,685 | ₩7,698 | ₩7,135 | ₩7,349 | -4.36% | 220.6만 |
|---|
| 2026.02.25 | ₩7,349 | ₩8,181 | ₩7,344 | ₩7,752 | +5.47% | 318.4만 |
|---|
| 2026.02.24 | ₩7,457 | ₩7,698 | ₩7,296 | ₩7,296 | -2.16% | 189.1만 |
|---|
| 2026.02.23 | ₩7,255 | ₩7,591 | ₩7,242 | ₩7,483 | +3.14% | 185.4만 |
|---|
| 2026.02.20 | ₩7,162 | ₩7,450 | ₩7,148 | ₩7,282 | +1.69% | 190.7만 |
|---|
| 2026.02.19 | ₩7,202 | ₩7,524 | ₩7,014 | ₩7,336 | +1.86% | 174.7만 |
|---|
| 2026.02.18 | ₩7,068 | ₩7,276 | ₩6,960 | ₩7,255 | +2.66% | 391.6만 |
|---|
| 2026.02.17 | ₩7,081 | ₩7,249 | ₩6,746 | ₩7,068 | -0.19% | 324.5만 |
|---|
| 2026.02.13 | ₩7,309 | ₩7,577 | ₩7,108 | ₩7,135 | -2.39% | 367만 |
|---|
| 2026.02.12 | ₩7,430 | ₩7,454 | ₩7,175 | ₩7,282 | -1.99% | 187.5만 |
|---|
| 2026.02.11 | ₩7,457 | ₩7,577 | ₩6,967 | ₩7,457 | 0.00% | 518만 |
|---|
| 2026.02.10 | ₩7,644 | ₩7,752 | ₩7,296 | ₩7,416 | -2.98% | 525.5만 |
|---|
| 2026.02.09 | ₩7,644 | ₩8,040 | ₩7,457 | ₩7,644 | 0.00% | 277.8만 |
|---|
| 2026.02.06 | ₩7,108 | ₩7,752 | ₩7,108 | ₩7,604 | +6.98% | 359.6만 |
|---|
| 2026.02.05 | ₩7,537 | ₩7,845 | ₩6,934 | ₩7,027 | -6.76% | 276.5만 |
|---|
| 2026.02.04 | ₩8,301 | ₩8,516 | ₩7,356 | ₩7,604 | -8.40% | 465만 |
|---|
| 2026.02.03 | ₩8,208 | ₩8,275 | ₩7,805 | ₩8,141 | -0.82% | 266.1만 |
|---|
| 2026.02.02 | ₩7,470 | ₩8,208 | ₩7,470 | ₩8,167 | +9.34% | 432.8만 |
|---|
| 2026.01.30 | ₩7,631 | ₩7,886 | ₩7,208 | ₩7,631 | 0.00% | 208.3만 |
|---|
| 2026.01.29 | ₩7,886 | ₩8,234 | ₩7,577 | ₩7,698 | -2.38% | 180.1만 |
|---|
| 2026.01.28 | ₩7,926 | ₩8,187 | ₩7,510 | ₩7,913 | -0.17% | 393.8만 |
|---|
| 2026.01.27 | ₩7,108 | ₩8,000 | ₩7,108 | ₩7,953 | +11.89% | 529.2만 |
|---|
| 2026.01.26 | ₩7,376 | ₩7,457 | ₩7,054 | ₩7,162 | -2.91% | 231.2만 |
|---|
| 2026.01.23 | ₩7,631 | ₩7,644 | ₩7,242 | ₩7,430 | -2.64% | 302.5만 |
|---|
| 2026.01.22 | ₩7,188 | ₩8,248 | ₩7,135 | ₩7,671 | +6.72% | 580.1만 |
|---|
| 2026.01.21 | ₩7,081 | ₩7,262 | ₩6,759 | ₩7,094 | +0.19% | 237.1만 |
|---|
| 2026.01.20 | ₩7,322 | ₩7,524 | ₩6,840 | ₩7,202 | -1.65% | 489.8만 |
|---|
| 2026.01.16 | ₩5,700 | ₩7,644 | ₩5,700 | ₩7,229 | +26.82% | 1340.3만 |
|---|
| 2026.01.15 | ₩5,780 | ₩5,861 | ₩5,499 | ₩5,700 | -1.39% | 185.3만 |
|---|
| 2026.01.14 | ₩5,579 | ₩5,887 | ₩5,492 | ₩5,767 | +3.37% | 400.2만 |
|---|
| 2026.01.13 | ₩5,807 | ₩5,861 | ₩5,485 | ₩5,485 | -5.54% | 161.3만 |
|---|
| 2026.01.12 | ₩5,807 | ₩5,901 | ₩5,532 | ₩5,820 | +0.23% | 189.9만 |
|---|
| 2026.01.09 | ₩5,767 | ₩5,941 | ₩5,686 | ₩5,834 | +1.16% | 202.2만 |
|---|
| 2026.01.08 | ₩5,807 | ₩5,928 | ₩5,539 | ₩5,713 | -1.62% | 208.6만 |
|---|
| 2026.01.07 | ₩5,566 | ₩6,035 | ₩5,525 | ₩5,767 | +3.61% | 212.2만 |
|---|
| 2026.01.06 | ₩5,525 | ₩5,606 | ₩5,391 | ₩5,552 | +0.49% | 151.3만 |
|---|
| 2026.01.05 | ₩5,780 | ₩5,794 | ₩5,339 | ₩5,525 | -4.41% | 193.2만 |
|---|
| 2026.01.02 | ₩5,727 | ₩6,250 | ₩5,646 | ₩5,700 | -0.47% | 281.1만 |
|---|
| 2025.12.31 | ₩5,606 | ₩5,767 | ₩5,579 | ₩5,713 | +1.91% | 115.7만 |
|---|
| 2025.12.30 | ₩5,646 | ₩5,659 | ₩5,458 | ₩5,579 | -1.19% | 126.3만 |
|---|
| 2025.12.29 | ₩5,780 | ₩5,901 | ₩5,606 | ₩5,619 | -2.78% | 174.6만 |
|---|
| 2025.12.26 | ₩5,941 | ₩6,008 | ₩5,720 | ₩5,887 | -0.90% | 139.5만 |
|---|
| 2025.12.24 | ₩5,619 | ₩5,975 | ₩5,525 | ₩5,901 | +5.01% | 145.8만 |
|---|
| 2025.12.23 | ₩5,472 | ₩5,780 | ₩5,391 | ₩5,633 | +2.94% | 211.4만 |
|---|
| 2025.12.22 | ₩5,364 | ₩5,633 | ₩5,217 | ₩5,525 | +3.00% | 249.1만 |
|---|
| 2025.12.19 | ₩5,230 | ₩5,633 | ₩5,213 | ₩5,364 | +2.56% | 1257.9만 |
|---|
| 2025.12.18 | ₩5,472 | ₩5,633 | ₩5,170 | ₩5,204 | -4.90% | 926.1만 |
|---|
| 2025.12.17 | ₩5,753 | ₩5,861 | ₩5,338 | ₩5,512 | -4.20% | 396.3만 |
|---|
| 2025.12.16 | ₩5,431 | ₩5,700 | ₩5,378 | ₩5,700 | +4.94% | 261.3만 |
|---|
| 2025.12.15 | ₩5,659 | ₩5,696 | ₩5,452 | ₩5,539 | -2.13% | 313.4만 |
|---|
| 2025.12.12 | ₩5,445 | ₩5,646 | ₩5,339 | ₩5,619 | +3.20% | 171.7만 |
|---|
| 2025.12.11 | ₩5,230 | ₩5,532 | ₩5,204 | ₩5,445 | +4.10% | 139.1만 |
|---|
| 2025.12.10 | ₩5,217 | ₩5,277 | ₩5,069 | ₩5,230 | +0.26% | 112.9만 |
|---|
| 2025.12.09 | ₩5,190 | ₩5,372 | ₩5,177 | ₩5,217 | +0.52% | 100.7만 |
|---|
| 2025.12.08 | ₩5,378 | ₩5,445 | ₩5,183 | ₩5,190 | -3.49% | 114.6만 |
|---|
| 2025.12.05 | ₩5,472 | ₩5,478 | ₩5,257 | ₩5,297 | -3.19% | 93만 |
|---|
| 2025.12.04 | ₩5,311 | ₩5,631 | ₩5,284 | ₩5,472 | +3.03% | 184.5만 |
|---|
| 2025.12.03 | ₩5,110 | ₩5,385 | ₩4,902 | ₩5,364 | +4.99% | 219.6만 |
|---|
| 2025.12.02 | ₩5,686 | ₩5,740 | ₩5,044 | ₩5,110 | -10.14% | 285.5만 |
|---|
| 2025.12.01 | ₩5,619 | ₩5,773 | ₩5,433 | ₩5,753 | +2.39% | 288.7만 |
|---|
| 2025.11.28 | ₩5,659 | ₩5,800 | ₩5,600 | ₩5,740 | +1.42% | 69.4만 |
|---|
| 2025.11.26 | ₩5,633 | ₩5,700 | ₩5,458 | ₩5,659 | +0.48% | 174.6만 |
|---|
| 2025.11.25 | ₩5,297 | ₩5,579 | ₩5,271 | ₩5,566 | +5.06% | 165.5만 |
|---|
| 2025.11.24 | ₩5,217 | ₩5,700 | ₩5,217 | ₩5,324 | +2.06% | 265.8만 |
|---|
| 2025.11.21 | ₩5,043 | ₩5,284 | ₩4,996 | ₩5,204 | +3.19% | 178.4만 |
|---|
| 2025.11.20 | ₩4,949 | ₩5,284 | ₩4,949 | ₩5,056 | +2.17% | 186.5만 |
|---|
| 2025.11.19 | ₩4,882 | ₩5,002 | ₩4,821 | ₩4,868 | -0.27% | 166.5만 |
|---|
| 2025.11.18 | ₩4,613 | ₩4,949 | ₩4,587 | ₩4,908 | +6.40% | 335.4만 |
|---|
| 2025.11.17 | ₩5,069 | ₩5,271 | ₩4,707 | ₩4,761 | -6.08% | 515.7만 |
|---|
| 2025.11.14 | ₩4,922 | ₩5,378 | ₩4,908 | ₩5,204 | +5.72% | 367만 |
|---|
| 2025.11.13 | ₩5,431 | ₩5,485 | ₩5,069 | ₩5,177 | -4.69% | 386.9만 |
|---|
| 2025.11.12 | ₩5,646 | ₩5,961 | ₩5,418 | ₩5,673 | +0.48% | 445.5만 |
|---|
| 2025.11.11 | ₩5,619 | ₩5,686 | ₩5,445 | ₩5,499 | -2.15% | 254.1만 |
|---|
| 2025.11.10 | ₩5,083 | ₩5,619 | ₩5,029 | ₩5,619 | +10.55% | 468만 |
|---|
| 2025.11.07 | ₩5,096 | ₩5,204 | ₩4,493 | ₩4,855 | -4.74% | 777.4만 |
|---|
| 2025.11.06 | ₩5,780 | ₩6,196 | ₩5,592 | ₩5,619 | -2.78% | 589.4만 |
|---|
| 2025.11.05 | ₩5,566 | ₩5,975 | ₩5,391 | ₩5,646 | +1.45% | 482.7만 |
|---|
| 2025.11.04 | ₩5,170 | ₩5,606 | ₩4,976 | ₩5,485 | +6.10% | 472.6만 |
|---|
| 2025.11.03 | ₩4,774 | ₩5,579 | ₩4,694 | ₩5,271 | +10.39% | 1062.1만 |
|---|
| 2025.10.31 | ₩4,533 | ₩4,815 | ₩4,506 | ₩4,788 | +5.62% | 276.6만 |
|---|
| 2025.10.30 | ₩4,359 | ₩4,506 | ₩4,318 | ₩4,466 | +2.46% | 171.9만 |
|---|
| 2025.10.29 | ₩4,479 | ₩4,548 | ₩4,325 | ₩4,372 | -2.40% | 146.1만 |
|---|
| 2025.10.28 | ₩4,479 | ₩4,694 | ₩4,426 | ₩4,452 | -0.60% | 143만 |
|---|
| 2025.10.27 | ₩4,439 | ₩4,627 | ₩4,419 | ₩4,506 | +1.51% | 161.7만 |
|---|
| 2025.10.24 | ₩4,493 | ₩4,549 | ₩4,359 | ₩4,372 | -2.69% | 173.9만 |
|---|
| 2025.10.23 | ₩4,600 | ₩4,734 | ₩4,305 | ₩4,426 | -3.79% | 246.8만 |
|---|
| 2025.10.22 | ₩4,828 | ₩4,855 | ₩4,359 | ₩4,546 | -5.83% | 378.5만 |
|---|
| 2025.10.21 | ₩5,230 | ₩5,244 | ₩4,788 | ₩4,848 | -7.31% | 249.4만 |
|---|
| 2025.10.20 | ₩4,298 | ₩5,083 | ₩4,292 | ₩5,016 | +16.69% | 613.9만 |
|---|
| 2025.10.17 | ₩4,399 | ₩4,406 | ₩4,251 | ₩4,292 | -2.44% | 117.9만 |
|---|
| 2025.10.16 | ₩4,573 | ₩4,667 | ₩4,359 | ₩4,399 | -3.81% | 184.1만 |
|---|
| 2025.10.15 | ₩4,640 | ₩4,647 | ₩4,439 | ₩4,573 | -1.45% | 213.9만 |
|---|
| 2025.10.14 | ₩4,493 | ₩4,707 | ₩4,305 | ₩4,587 | +2.09% | 391.5만 |
|---|
| 2025.10.13 | ₩4,608 | ₩4,613 | ₩4,426 | ₩4,560 | -1.05% | 171.1만 |
|---|
| 2025.10.10 | ₩4,680 | ₩4,680 | ₩4,104 | ₩4,506 | -3.72% | 632.8만 |
|---|